EFC/PC
Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.26USD0.000%(0.00)1,553
After-hoursOct 2, 2026 4:10:30 PM EDT
25.26USD0.000%(0.00)
EFC/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.40 | 25.60 | 25.26 | 25.26 | -0.394% | 10,185 | 0.000% |
| 2026-10-01 | 25.20 | 25.36 | 25.11 | 25.36 | +0.356% | 6,150 | -0.394% |
| 2026-09-30 | 25.30 | 25.38 | 25.00 | 25.27 | -1.289% | 13,156 | -0.040% |
| 2026-09-29 | 25.35 | 25.60 | 25.35 | 25.60 | +0.629% | 2,493 | -1.328% |
| 2026-09-28 | 25.48 | 25.64 | 25.39 | 25.44 | +0.157% | 3,177 | -0.708% |
| 2026-09-25 | 25.32 | 25.56 | 25.32 | 25.40 | -0.039% | 1,229 | -0.551% |
| 2026-09-24 | 25.45 | 25.50 | 25.41 | 25.41 | +0.000% | 1,210 | -0.590% |
| 2026-09-23 | 25.61 | 25.61 | 25.40 | 25.41 | -1.321% | 3,945 | -0.590% |
| 2026-09-22 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 303 | -1.903% |
| 2026-09-21 | 25.75 | 25.75 | 25.75 | 25.75 | +0.547% | 578 | -1.903% |
| 2026-09-18 | 25.61 | 25.61 | 25.61 | 25.61 | -0.265% | 551 | -1.367% |
| 2026-09-16 | 25.75 | 25.75 | 25.68 | 25.68 | -0.086% | 653 | -1.628% |
| 2026-09-14 | 25.65 | 25.70 | 25.65 | 25.70 | +0.587% | 1,665 | -1.712% |
| 2026-09-11 | 25.55 | 25.55 | 25.55 | 25.55 | -0.583% | 581 | -1.135% |
| 2026-09-10 | 25.70 | 25.70 | 25.70 | 25.70 | -0.078% | 302 | -1.712% |
| 2026-09-09 | 25.71 | 25.72 | 25.71 | 25.72 | -0.464% | 1,155 | -1.788% |
| 2026-09-08 | 25.60 | 25.84 | 25.60 | 25.84 | +0.584% | 2,164 | -2.245% |
| 2026-09-04 | 25.66 | 25.69 | 25.66 | 25.69 | +0.028% | 854 | -1.674% |
| 2026-09-03 | 25.45 | 25.68 | 25.45 | 25.68 | +0.089% | 1,241 | -1.647% |
| 2026-09-02 | 25.57 | 25.66 | 25.57 | 25.66 | +0.509% | 1,380 | -1.559% |
| 2026-09-01 | 25.48 | 25.59 | 25.48 | 25.53 | -0.234% | 1,186 | -1.058% |
| 2026-08-31 | 25.55 | 25.59 | 25.47 | 25.59 | +0.059% | 941 | -1.290% |
| 2026-08-28 | 25.70 | 25.70 | 25.57 | 25.57 | +0.098% | 815 | -1.232% |
| 2026-08-27 | 25.55 | 25.55 | 25.55 | 25.55 | -0.584% | 194 | -1.135% |
| 2026-08-26 | 25.65 | 25.70 | 25.65 | 25.70 | +1.101% | 1,648 | -1.712% |
| 2026-08-25 | 25.40 | 25.47 | 25.32 | 25.42 | +0.158% | 3,738 | -0.629% |
| 2026-08-21 | 25.48 | 25.48 | 25.32 | 25.38 | +0.316% | 8,841 | -0.473% |
| 2026-08-20 | 25.35 | 25.35 | 25.30 | 25.30 | -0.158% | 1,250 | -0.158% |
| 2026-08-19 | 25.38 | 25.38 | 25.30 | 25.34 | -0.118% | 1,201 | -0.316% |
| 2026-08-18 | 25.30 | 25.37 | 25.29 | 25.37 | +0.237% | 1,395 | -0.434% |
| 2026-08-17 | 25.47 | 25.47 | 25.30 | 25.31 | -0.354% | 3,860 | -0.198% |
| 2026-08-13 | 25.40 | 25.40 | 25.40 | 25.40 | +0.099% | 893 | -0.551% |
| 2026-08-12 | 25.32 | 25.48 | 25.32 | 25.38 | -0.020% | 652 | -0.453% |
| 2026-08-10 | 25.44 | 25.44 | 25.38 | 25.38 | +0.165% | 1,313 | -0.473% |
| 2026-08-07 | 25.36 | 25.44 | 25.34 | 25.34 | +0.151% | 3,970 | -0.308% |
| 2026-08-06 | 25.30 | 25.30 | 25.30 | 25.30 | -0.589% | 114 | -0.158% |
| 2026-08-05 | 25.48 | 25.53 | 25.40 | 25.45 | +0.197% | 6,291 | -0.747% |
| 2026-08-04 | 25.48 | 25.55 | 25.25 | 25.40 | -0.079% | 12,615 | -0.551% |
| 2026-08-03 | 25.38 | 25.46 | 25.38 | 25.42 | -0.703% | 19,395 | -0.629% |
| 2026-07-31 | 25.60 | 25.60 | 25.60 | 25.60 | +0.589% | 916 | -1.328% |
| 2026-07-29 | 25.55 | 25.55 | 25.45 | 25.45 | 0.000% | 1,726 | -0.747% |
| 2026-07-28 | 25.45 | 25.45 | 25.45 | 25.45 | +0.101% | 418 | -0.747% |
| 2026-07-27 | 25.49 | 25.57 | 25.41 | 25.42 | -0.570% | 3,353 | -0.646% |
| 2026-07-24 | 25.50 | 25.57 | 25.40 | 25.57 | -0.020% | 3,239 | -1.212% |
| 2026-07-23 | 25.48 | 25.57 | 25.48 | 25.57 | +0.176% | 1,106 | -1.232% |
| 2026-07-22 | 25.57 | 25.70 | 25.40 | 25.53 | +0.295% | 2,373 | -1.058% |
| 2026-07-21 | 25.46 | 25.75 | 25.40 | 25.45 | -0.137% | 2,714 | -0.766% |
| 2026-07-20 | 25.32 | 25.54 | 25.32 | 25.49 | +0.008% | 909 | -0.902% |
| 2026-07-17 | 25.28 | 25.49 | 25.28 | 25.49 | +0.465% | 1,862 | -0.895% |
| 2026-07-16 | 25.33 | 25.44 | 25.33 | 25.37 | +0.158% | 2,738 | -0.434% |
| 2026-07-15 | 25.30 | 25.33 | 25.21 | 25.33 | +0.317% | 997 | -0.276% |
| 2026-07-14 | 25.25 | 25.37 | 25.25 | 25.25 | -0.374% | 1,677 | +0.040% |
| 2026-07-13 | 25.23 | 25.45 | 25.17 | 25.34 | +0.415% | 9,208 | -0.335% |
| 2026-07-10 | 25.30 | 25.30 | 25.19 | 25.24 | +0.198% | 1,563 | +0.079% |
| 2026-07-09 | 25.20 | 25.20 | 25.13 | 25.19 | -0.040% | 1,960 | +0.278% |
| 2026-07-08 | 25.15 | 25.21 | 25.07 | 25.20 | +0.079% | 2,842 | +0.238% |
| 2026-07-07 | 25.07 | 25.18 | 25.07 | 25.18 | +0.040% | 2,374 | +0.318% |
| 2026-07-06 | 25.20 | 25.25 | 25.07 | 25.17 | +0.199% | 6,468 | +0.358% |
| 2026-07-02 | 25.23 | 25.23 | 25.11 | 25.12 | -0.159% | 1,871 | +0.557% |
| 2026-07-01 | 25.15 | 25.23 | 25.02 | 25.16 | +0.761% | 4,493 | +0.397% |
| 2026-06-30 | 25.46 | 25.46 | 24.83 | 24.97 | -2.689% | 27,933 | +1.161% |
| 2026-06-29 | 25.70 | 25.70 | 25.66 | 25.66 | -0.097% | 1,403 | -1.559% |
| 2026-06-26 | 25.91 | 25.91 | 25.61 | 25.68 | -0.136% | 1,616 | -1.655% |
| 2026-06-25 | 25.65 | 25.88 | 25.65 | 25.72 | +0.547% | 4,831 | -1.788% |
| 2026-06-23 | 25.55 | 25.65 | 25.55 | 25.58 | +0.039% | 3,480 | -1.251% |
| 2026-06-17 | 25.60 | 25.63 | 25.50 | 25.57 | +0.275% | 1,834 | -1.212% |
| 2026-06-16 | 25.51 | 25.59 | 25.50 | 25.50 | +0.020% | 1,631 | -0.941% |
| 2026-06-15 | 25.50 | 25.50 | 25.50 | 25.50 | -0.410% | 556 | -0.922% |
| 2026-06-12 | 25.48 | 25.60 | 25.38 | 25.60 | +0.313% | 1,653 | -1.328% |
| 2026-06-11 | 25.52 | 25.65 | 25.40 | 25.52 | -0.039% | 2,065 | -1.019% |
| 2026-06-10 | 25.53 | 25.53 | 25.53 | 25.53 | -0.429% | 546 | -1.058% |
| 2026-06-08 | 25.55 | 25.64 | 25.44 | 25.64 | -0.039% | 5,153 | -1.482% |
| 2026-06-04 | 25.65 | 25.65 | 25.65 | 25.65 | +0.273% | 348 | -1.520% |
| 2026-05-29 | 25.40 | 25.58 | 25.40 | 25.58 | +0.907% | 459 | -1.251% |
| 2026-05-28 | 25.34 | 25.35 | 25.31 | 25.35 | -0.588% | 4,027 | -0.355% |
| 2026-05-26 | 25.50 | 25.50 | 25.50 | 25.50 | +0.449% | 163 | -0.941% |
| 2026-05-22 | 25.50 | 25.50 | 25.39 | 25.39 | -0.470% | 663 | -0.496% |
| 2026-05-21 | 25.60 | 25.60 | 25.50 | 25.51 | -0.368% | 1,662 | -0.964% |
| 2026-05-20 | 25.60 | 25.60 | 25.60 | 25.60 | -0.000% | 1,706 | -1.328% |
| 2026-05-19 | 25.60 | 25.60 | 25.60 | 25.60 | +0.307% | 390 | -1.328% |
| 2026-05-18 | 25.55 | 25.55 | 25.52 | 25.52 | -0.228% | 1,608 | -1.025% |
| 2026-05-15 | 25.58 | 25.58 | 25.56 | 25.58 | -0.156% | 480 | -1.251% |
| 2026-05-14 | 25.62 | 25.62 | 25.62 | 25.62 | +0.156% | 848 | -1.405% |
| 2026-05-13 | 25.46 | 25.61 | 25.46 | 25.58 | +0.452% | 604 | -1.251% |
| 2026-05-12 | 25.59 | 25.62 | 25.46 | 25.46 | -0.488% | 2,277 | -0.805% |
| 2026-05-11 | 25.59 | 25.59 | 25.59 | 25.59 | 0.000% | 826 | -1.290% |
| 2026-05-08 | 25.60 | 25.60 | 25.59 | 25.59 | +0.907% | 1,910 | -1.290% |
| 2026-05-05 | 25.36 | 25.36 | 25.36 | 25.36 | -0.451% | 618 | -0.394% |
| 2026-05-04 | 25.32 | 25.57 | 25.32 | 25.48 | -0.293% | 4,432 | -0.844% |
| 2026-05-01 | 25.39 | 25.55 | 25.39 | 25.55 | +0.988% | 988 | -1.135% |
| 2026-04-30 | 25.43 | 25.45 | 25.25 | 25.30 | -0.589% | 2,691 | -0.158% |
| 2026-04-29 | 25.35 | 25.52 | 25.25 | 25.45 | +0.414% | 1,906 | -0.747% |
| 2026-04-28 | 25.34 | 25.34 | 25.34 | 25.34 | +0.015% | 581 | -0.335% |
| 2026-04-27 | 25.49 | 25.49 | 25.26 | 25.34 | -0.074% | 4,016 | -0.321% |
| 2026-04-24 | 25.40 | 25.40 | 25.25 | 25.36 | +0.356% | 719 | -0.394% |
| 2026-04-23 | 25.54 | 25.54 | 25.27 | 25.27 | -0.158% | 2,797 | -0.040% |
| 2026-04-22 | 25.30 | 25.39 | 25.30 | 25.31 | +0.079% | 665 | -0.198% |
| 2026-04-21 | 25.40 | 25.46 | 25.28 | 25.29 | +0.317% | 2,538 | -0.119% |
| 2026-04-20 | 25.62 | 25.62 | 25.20 | 25.21 | -2.287% | 10,475 | +0.198% |
| 2026-04-17 | 25.75 | 25.80 | 25.75 | 25.80 | +0.860% | 641 | -2.093% |
| 2026-04-16 | 25.85 | 25.85 | 25.58 | 25.58 | -0.776% | 1,760 | -1.251% |
| 2026-04-15 | 25.71 | 25.86 | 25.70 | 25.78 | +0.389% | 2,196 | -2.017% |
| 2026-04-14 | 25.54 | 25.77 | 25.54 | 25.68 | +1.502% | 4,166 | -1.636% |
| 2026-04-13 | 25.31 | 25.52 | 25.25 | 25.30 | -0.197% | 1,499 | -0.158% |
| 2026-04-10 | 25.32 | 25.48 | 25.32 | 25.35 | +0.178% | 886 | -0.355% |
| 2026-04-09 | 25.40 | 25.40 | 25.17 | 25.30 | -0.413% | 939 | -0.178% |
| 2026-04-08 | 25.38 | 25.42 | 25.05 | 25.41 | +0.554% | 4,531 | -0.590% |
| 2026-04-07 | 25.04 | 25.30 | 25.01 | 25.27 | +0.677% | 3,963 | -0.040% |
| 2026-04-06 | 25.32 | 25.35 | 25.10 | 25.10 | +0.332% | 1,927 | +0.637% |
| 2026-04-02 | 24.91 | 25.19 | 24.88 | 25.02 | +0.369% | 4,939 | +0.971% |
| 2026-04-01 | 25.13 | 25.13 | 24.73 | 24.93 | +1.735% | 10,506 | +1.344% |
| 2026-03-31 | 25.12 | 25.45 | 24.50 | 24.50 | -2.913% | 35,890 | +3.102% |
| 2026-03-30 | 25.50 | 25.50 | 25.17 | 25.24 | -0.059% | 3,426 | +0.099% |
| 2026-03-27 | 25.43 | 25.43 | 25.08 | 25.25 | -0.079% | 7,737 | +0.040% |
| 2026-03-26 | 25.63 | 25.93 | 25.27 | 25.27 | -1.289% | 1,858 | -0.040% |
| 2026-03-25 | 25.77 | 26.00 | 25.55 | 25.60 | +0.274% | 3,852 | -1.328% |
| 2026-03-24 | 25.48 | 26.00 | 25.48 | 25.53 | +0.259% | 4,404 | -1.058% |
| 2026-03-23 | 25.70 | 25.98 | 25.46 | 25.46 | +0.470% | 1,455 | -0.802% |
| 2026-03-20 | 25.60 | 25.60 | 25.29 | 25.34 | -0.996% | 2,640 | -0.335% |
| 2026-03-19 | 25.75 | 25.88 | 25.55 | 25.60 | -0.775% | 2,479 | -1.328% |
| 2026-03-18 | 25.80 | 25.80 | 25.80 | 25.80 | -0.482% | 356 | -2.093% |
| 2026-03-17 | 26.03 | 26.03 | 25.93 | 25.93 | +0.446% | 689 | -2.565% |
| 2026-03-16 | 26.00 | 26.00 | 25.80 | 25.81 | -0.731% | 1,608 | -2.131% |
| 2026-03-13 | 26.04 | 26.04 | 26.00 | 26.00 | -0.154% | 967 | -2.846% |
| 2026-03-12 | 26.04 | 26.04 | 26.04 | 26.04 | 0.000% | 235 | -2.995% |
| 2026-03-11 | 25.93 | 26.04 | 25.93 | 26.04 | +0.144% | 524 | -2.995% |
| 2026-03-10 | 26.00 | 26.06 | 25.95 | 26.00 | -0.259% | 1,309 | -2.855% |
| 2026-03-09 | 26.00 | 26.07 | 25.90 | 26.07 | +0.231% | 2,305 | -3.107% |
| 2026-03-06 | 26.00 | 26.09 | 26.00 | 26.01 | -0.344% | 1,061 | -2.884% |
| 2026-03-05 | 26.13 | 26.13 | 26.10 | 26.10 | +0.566% | 1,299 | -3.218% |
| 2026-03-04 | 25.95 | 26.16 | 25.95 | 25.95 | +0.244% | 1,592 | -2.671% |
| 2026-03-03 | 25.85 | 25.89 | 25.80 | 25.89 | +0.039% | 959 | -2.433% |
| 2026-03-02 | 25.68 | 26.25 | 25.54 | 25.88 | +0.077% | 4,745 | -2.396% |
| 2026-02-27 | 25.60 | 25.86 | 25.55 | 25.86 | +0.768% | 11,512 | -2.320% |
| 2026-02-26 | 25.60 | 25.70 | 25.55 | 25.66 | -0.027% | 3,364 | -1.570% |
| 2026-02-25 | 25.70 | 25.70 | 25.63 | 25.67 | -0.039% | 2,392 | -1.597% |
| 2026-02-24 | 25.55 | 25.68 | 25.55 | 25.68 | +0.312% | 836 | -1.636% |
| 2026-02-23 | 25.60 | 25.60 | 25.60 | 25.60 | +0.000% | 831 | -1.329% |
| 2026-02-20 | 25.60 | 25.60 | 25.60 | 25.60 | +0.196% | 843 | -1.328% |
| 2026-02-19 | 25.55 | 25.55 | 25.55 | 25.55 | -0.039% | 2,225 | -1.135% |
| 2026-02-18 | 25.65 | 25.65 | 25.47 | 25.56 | -0.117% | 1,549 | -1.174% |
| 2026-02-17 | 25.11 | 25.61 | 25.11 | 25.59 | +0.669% | 3,101 | -1.290% |
| 2026-02-13 | 25.27 | 25.46 | 25.20 | 25.42 | 0.000% | 5,566 | -0.629% |
| 2026-02-12 | 25.45 | 25.45 | 25.27 | 25.42 | -0.039% | 4,627 | -0.629% |
| 2026-02-11 | 25.40 | 25.52 | 25.35 | 25.43 | -1.128% | 2,341 | -0.669% |
| 2026-02-10 | 25.50 | 25.72 | 25.50 | 25.72 | +1.101% | 1,038 | -1.788% |
| 2026-02-09 | 25.58 | 25.58 | 25.44 | 25.44 | -0.274% | 1,619 | -0.708% |
| 2026-02-06 | 25.42 | 25.54 | 25.42 | 25.51 | +0.354% | 1,033 | -0.980% |
| 2026-02-05 | 25.43 | 25.55 | 25.42 | 25.42 | +0.158% | 906 | -0.629% |
| 2026-02-04 | 25.49 | 25.49 | 25.21 | 25.38 | -0.392% | 2,716 | -0.473% |
| 2026-02-03 | 25.41 | 25.48 | 25.41 | 25.48 | -0.585% | 951 | -0.863% |
| 2026-02-02 | 25.51 | 25.63 | 25.51 | 25.63 | +0.392% | 684 | -1.444% |
| 2026-01-30 | 25.38 | 25.55 | 25.38 | 25.53 | +0.196% | 3,245 | -1.058% |
| 2026-01-29 | 25.35 | 25.50 | 25.33 | 25.48 | -0.235% | 2,802 | -0.863% |
| 2026-01-28 | 25.50 | 25.55 | 25.50 | 25.54 | +0.591% | 1,243 | -1.096% |
| 2026-01-27 | 25.35 | 25.43 | 25.29 | 25.39 | -0.204% | 2,469 | -0.512% |
| 2026-01-26 | 25.50 | 25.50 | 25.44 | 25.44 | +0.243% | 912 | -0.715% |
| 2026-01-23 | 25.18 | 25.38 | 25.18 | 25.38 | +0.079% | 720 | -0.473% |
| 2026-01-22 | 25.45 | 25.45 | 25.25 | 25.36 | +0.237% | 1,299 | -0.394% |
| 2026-01-21 | 25.23 | 25.30 | 25.23 | 25.30 | +0.397% | 1,048 | -0.158% |
| 2026-01-20 | 25.30 | 25.45 | 25.04 | 25.20 | -0.592% | 8,231 | +0.238% |
| 2026-01-16 | 25.30 | 25.43 | 25.30 | 25.35 | -0.275% | 5,753 | -0.355% |
| 2026-01-15 | 25.47 | 25.52 | 25.42 | 25.42 | -0.118% | 988 | -0.629% |
| 2026-01-14 | 25.49 | 25.50 | 25.40 | 25.45 | +0.593% | 2,046 | -0.747% |
| 2026-01-13 | 25.40 | 25.44 | 25.25 | 25.30 | -0.628% | 1,743 | -0.158% |
| 2026-01-12 | 25.40 | 25.46 | 25.40 | 25.46 | +0.912% | 413 | -0.786% |
| 2026-01-09 | 25.35 | 25.39 | 25.23 | 25.23 | -0.434% | 2,293 | +0.119% |
| 2026-01-08 | 25.40 | 25.40 | 25.17 | 25.34 | -0.354% | 2,831 | -0.316% |
| 2026-01-07 | 25.42 | 25.55 | 25.15 | 25.43 | +0.593% | 1,776 | -0.669% |
| 2026-01-06 | 25.35 | 25.35 | 25.21 | 25.28 | +0.079% | 1,774 | -0.079% |
| 2026-01-05 | 25.46 | 25.49 | 25.13 | 25.26 | -0.079% | 6,440 | 0.000% |
| 2026-01-02 | 25.01 | 25.51 | 25.01 | 25.28 | +1.201% | 10,941 | -0.079% |
| 2025-12-31 | 25.16 | 25.39 | 24.95 | 24.98 | -2.346% | 13,388 | +1.121% |
| 2025-12-30 | 25.58 | 25.61 | 25.58 | 25.58 | +0.313% | 603 | -1.251% |
| 2025-12-29 | 25.53 | 25.63 | 25.50 | 25.50 | +0.197% | 1,558 | -0.942% |
| 2025-12-26 | 25.60 | 25.60 | 25.45 | 25.45 | -0.780% | 4,534 | -0.747% |
| 2025-12-24 | 25.68 | 25.68 | 25.65 | 25.65 | +0.195% | 420 | -1.520% |
| 2025-12-23 | 25.65 | 25.65 | 25.60 | 25.60 | -0.389% | 537 | -1.328% |
| 2025-12-22 | 25.70 | 25.70 | 25.70 | 25.70 | 0.000% | 172 | -1.712% |
| 2025-12-19 | 25.61 | 25.70 | 25.61 | 25.70 | +0.591% | 1,253 | -1.712% |
| 2025-12-18 | 25.55 | 25.55 | 25.55 | 25.55 | -0.043% | 257 | -1.132% |
| 2025-12-17 | 25.74 | 25.74 | 25.56 | 25.56 | +0.432% | 677 | -1.174% |
| 2025-12-16 | 25.65 | 25.65 | 25.45 | 25.45 | 0.000% | 1,967 | -0.747% |
| 2025-12-15 | 25.49 | 25.50 | 25.45 | 25.45 | +0.276% | 787 | -0.747% |
| 2025-12-12 | 25.41 | 25.41 | 25.38 | 25.38 | +0.039% | 503 | -0.473% |
| 2025-12-11 | 25.38 | 25.38 | 25.37 | 25.37 | 0.000% | 731 | -0.434% |
| 2025-12-10 | 25.48 | 25.50 | 25.37 | 25.37 | -0.415% | 1,803 | -0.434% |
| 2025-12-09 | 25.47 | 25.48 | 25.47 | 25.48 | +0.457% | 888 | -0.847% |
| 2025-12-08 | 25.36 | 25.36 | 25.36 | 25.36 | +0.198% | 419 | -0.394% |
| 2025-12-05 | 25.50 | 25.65 | 25.31 | 25.31 | -1.018% | 3,955 | -0.198% |
| 2025-12-04 | 25.33 | 25.75 | 25.33 | 25.57 | +1.269% | 1,970 | -1.214% |
| 2025-12-03 | 25.26 | 25.26 | 25.25 | 25.25 | 0.000% | 1,176 | +0.040% |
| 2025-12-02 | 25.42 | 25.45 | 25.25 | 25.25 | +0.278% | 694 | +0.040% |
| 2025-12-01 | 25.18 | 25.18 | 25.18 | 25.18 | +0.119% | 197 | +0.318% |
| 2025-11-28 | 25.15 | 25.15 | 25.15 | 25.15 | +0.199% | 225 | +0.437% |
| 2025-11-26 | 25.45 | 25.45 | 25.10 | 25.10 | -0.273% | 8,593 | +0.637% |
| 2025-11-25 | 25.26 | 25.26 | 25.15 | 25.17 | -0.480% | 3,345 | +0.363% |
| 2025-11-24 | 25.18 | 25.29 | 25.18 | 25.29 | +0.437% | 610 | -0.119% |
| 2025-11-21 | 25.15 | 25.20 | 25.15 | 25.18 | -0.198% | 4,582 | +0.318% |
| 2025-11-20 | 25.25 | 25.25 | 25.23 | 25.23 | +0.278% | 996 | +0.119% |
| 2025-11-19 | 25.25 | 25.25 | 25.10 | 25.16 | -0.159% | 3,341 | +0.397% |
| 2025-11-18 | 25.25 | 25.32 | 25.20 | 25.20 | -0.729% | 2,309 | +0.238% |
| 2025-11-17 | 25.33 | 25.39 | 25.33 | 25.39 | -0.255% | 739 | -0.492% |
| 2025-11-14 | 25.35 | 25.45 | 25.35 | 25.45 | +0.434% | 377 | -0.747% |
| 2025-11-13 | 25.32 | 25.34 | 25.32 | 25.34 | -0.577% | 513 | -0.316% |
| 2025-11-12 | 25.50 | 25.55 | 25.38 | 25.49 | -0.051% | 2,137 | -0.891% |
| 2025-11-11 | 25.39 | 25.50 | 25.30 | 25.50 | +0.990% | 1,680 | -0.941% |
| 2025-11-10 | 25.18 | 25.34 | 25.14 | 25.25 | +0.009% | 4,816 | +0.040% |
| 2025-11-06 | 25.30 | 25.30 | 25.20 | 25.25 | -0.246% | 2,783 | +0.048% |
| 2025-11-05 | 25.31 | 25.31 | 25.31 | 25.31 | +0.357% | 423 | -0.198% |
| 2025-11-04 | 25.22 | 25.26 | 25.22 | 25.22 | 0.000% | 656 | +0.159% |
| 2025-11-03 | 25.21 | 25.23 | 25.21 | 25.22 | -0.395% | 635 | +0.159% |
| 2025-10-31 | 25.27 | 25.32 | 25.27 | 25.32 | +0.250% | 1,932 | -0.237% |
| 2025-10-30 | 25.39 | 25.39 | 25.26 | 25.26 | +0.305% | 802 | +0.012% |
| 2025-10-29 | 25.32 | 25.32 | 25.15 | 25.18 | -0.710% | 848 | +0.318% |
| 2025-10-28 | 25.28 | 25.36 | 25.28 | 25.36 | +0.304% | 2,063 | -0.394% |
| 2025-10-27 | 25.20 | 25.28 | 25.20 | 25.28 | +0.730% | 1,553 | -0.092% |
| 2025-10-24 | 25.11 | 25.13 | 25.10 | 25.10 | -0.199% | 1,176 | +0.637% |
| 2025-10-23 | 25.20 | 25.20 | 25.08 | 25.15 | +0.319% | 3,140 | +0.437% |
| 2025-10-22 | 25.20 | 25.20 | 25.07 | 25.07 | -0.516% | 381 | +0.758% |
| 2025-10-21 | 25.20 | 25.20 | 25.20 | 25.20 | +0.559% | 593 | +0.238% |
| 2025-10-16 | 25.36 | 25.36 | 25.06 | 25.06 | -0.040% | 1,150 | +0.798% |
| 2025-10-15 | 25.10 | 25.10 | 25.07 | 25.07 | -0.040% | 771 | +0.758% |
| 2025-10-14 | 25.08 | 25.08 | 25.08 | 25.08 | -0.328% | 782 | +0.718% |
| 2025-10-13 | 25.04 | 25.20 | 24.96 | 25.16 | +0.650% | 2,040 | +0.387% |
| 2025-10-10 | 25.15 | 25.20 | 25.00 | 25.00 | -0.557% | 2,279 | +1.040% |
| 2025-10-09 | 25.14 | 25.14 | 25.14 | 25.14 | -0.554% | 738 | +0.477% |
| 2025-10-08 | 25.15 | 25.28 | 25.15 | 25.28 | +0.517% | 1,079 | -0.079% |
| 2025-10-07 | 25.26 | 25.31 | 25.10 | 25.15 | -0.475% | 2,040 | +0.437% |
| 2025-10-06 | 25.26 | 25.27 | 25.26 | 25.27 | +0.079% | 690 | -0.040% |
| 2025-10-03 | 25.36 | 25.36 | 25.25 | 25.25 | +0.398% | 6,410 | +0.039% |
| 2025-10-02 | 25.04 | 25.20 | 25.03 | 25.15 | +0.479% | 5,801 | +0.437% |
| 2025-10-01 | 24.90 | 25.10 | 24.56 | 25.03 | +1.131% | 6,022 | +0.919% |
| 2025-09-30 | 25.20 | 25.36 | 24.56 | 24.75 | -2.941% | 16,546 | +2.061% |
| 2025-09-29 | 25.32 | 25.50 | 25.27 | 25.50 | +0.791% | 2,126 | -0.941% |
| 2025-09-26 | 25.25 | 25.37 | 25.25 | 25.30 | +0.397% | 1,642 | -0.158% |
| 2025-09-25 | 25.37 | 25.37 | 25.10 | 25.20 | -0.071% | 5,326 | +0.238% |
| 2025-09-24 | 25.20 | 25.25 | 25.16 | 25.22 | +0.071% | 2,937 | +0.167% |
| 2025-09-23 | 25.37 | 25.37 | 25.20 | 25.20 | -0.670% | 1,613 | +0.238% |
| 2025-09-22 | 25.25 | 25.37 | 25.25 | 25.37 | +0.675% | 4,888 | -0.434% |
| 2025-09-19 | 25.20 | 25.20 | 25.20 | 25.20 | -0.395% | 647 | +0.238% |
| 2025-09-18 | 25.37 | 25.37 | 25.30 | 25.30 | +0.119% | 938 | -0.158% |
| 2025-09-17 | 25.26 | 25.36 | 25.26 | 25.27 | -0.316% | 1,408 | -0.040% |
| 2025-09-16 | 25.32 | 25.36 | 25.27 | 25.35 | +0.436% | 3,027 | -0.355% |
| 2025-09-12 | 25.20 | 25.30 | 25.20 | 25.24 | -0.198% | 1,437 | +0.079% |
| 2025-09-11 | 25.21 | 25.35 | 25.21 | 25.29 | +0.357% | 2,681 | -0.119% |
| 2025-09-10 | 25.31 | 25.31 | 25.20 | 25.20 | 0.000% | 1,634 | +0.238% |
| 2025-09-09 | 25.35 | 25.36 | 25.10 | 25.20 | -0.283% | 20,514 | +0.238% |
| 2025-09-08 | 25.27 | 25.27 | 25.27 | 25.27 | +0.284% | 444 | -0.046% |
| 2025-09-05 | 25.27 | 25.27 | 25.20 | 25.20 | -0.198% | 616 | +0.238% |
| 2025-09-04 | 25.32 | 25.46 | 25.22 | 25.25 | -0.299% | 2,375 | +0.040% |
| 2025-09-03 | 25.33 | 25.33 | 25.33 | 25.33 | +0.499% | 1,106 | -0.259% |
| 2025-09-02 | 25.15 | 25.30 | 25.15 | 25.20 | +0.119% | 4,374 | +0.238% |
| 2025-08-29 | 25.25 | 25.25 | 25.10 | 25.17 | -0.159% | 1,659 | +0.358% |
| 2025-08-28 | 25.21 | 25.21 | 25.21 | 25.21 | +0.438% | 646 | +0.198% |
| 2025-08-27 | 25.10 | 25.10 | 25.10 | 25.10 | -0.673% | 150 | +0.637% |
| 2025-08-26 | 25.28 | 25.28 | 25.10 | 25.27 | +0.517% | 1,360 | -0.040% |
| 2025-08-25 | 25.30 | 25.30 | 25.14 | 25.14 | -0.438% | 795 | +0.477% |
| 2025-08-22 | 25.25 | 25.25 | 25.25 | 25.25 | +0.600% | 547 | +0.037% |
| 2025-08-21 | 25.24 | 25.24 | 25.10 | 25.10 | -0.040% | 2,822 | +0.637% |
| 2025-08-20 | 25.08 | 25.28 | 25.07 | 25.11 | +0.120% | 3,037 | +0.597% |
| 2025-08-19 | 25.08 | 25.08 | 25.08 | 25.08 | +0.723% | 826 | +0.718% |
| 2025-08-18 | 25.03 | 25.03 | 24.88 | 24.90 | -0.440% | 6,184 | +1.446% |
| 2025-08-15 | 25.05 | 25.05 | 25.00 | 25.01 | +0.040% | 4,398 | +1.000% |
| 2025-08-14 | 24.85 | 25.05 | 24.85 | 25.00 | -0.080% | 1,865 | +1.040% |
| 2025-08-13 | 25.00 | 25.06 | 25.00 | 25.02 | +0.492% | 4,003 | +0.959% |
| 2025-08-12 | 24.95 | 25.00 | 24.88 | 24.90 | -0.514% | 2,909 | +1.456% |
| 2025-08-11 | 25.06 | 25.07 | 24.96 | 25.03 | +0.607% | 1,401 | +0.935% |
| 2025-08-08 | 24.75 | 25.01 | 24.75 | 24.87 | +0.505% | 2,281 | +1.548% |
| 2025-08-07 | 25.02 | 25.13 | 24.75 | 24.75 | -1.590% | 3,436 | +2.061% |
| 2025-08-06 | 25.17 | 25.17 | 25.13 | 25.15 | -0.079% | 981 | +0.437% |
| 2025-08-05 | 25.18 | 25.18 | 25.17 | 25.17 | -0.079% | 271 | +0.358% |
| 2025-08-04 | 25.19 | 25.19 | 25.19 | 25.19 | +0.359% | 917 | +0.278% |
| 2025-08-01 | 25.18 | 25.18 | 25.10 | 25.10 | +0.040% | 1,386 | +0.637% |
| 2025-07-31 | 25.11 | 25.13 | 25.08 | 25.09 | -0.137% | 4,186 | +0.678% |
| 2025-07-30 | 25.22 | 25.26 | 25.11 | 25.12 | -0.238% | 3,497 | +0.540% |
| 2025-07-29 | 25.21 | 25.21 | 25.18 | 25.18 | +0.295% | 1,373 | +0.301% |
| 2025-07-28 | 25.11 | 25.11 | 25.11 | 25.11 | +0.280% | 517 | +0.597% |
| 2025-07-25 | 25.04 | 25.10 | 25.02 | 25.04 | +0.120% | 2,357 | +0.879% |
| 2025-07-24 | 25.14 | 25.16 | 25.01 | 25.01 | -0.537% | 4,007 | +1.000% |
| 2025-07-23 | 25.19 | 25.19 | 25.14 | 25.14 | +0.540% | 1,588 | +0.457% |
| 2025-07-22 | 25.05 | 25.28 | 25.01 | 25.01 | +0.128% | 1,850 | +1.000% |
| 2025-07-21 | 24.96 | 24.98 | 24.96 | 24.98 | +0.152% | 441 | +1.129% |
| 2025-07-18 | 24.82 | 24.94 | 24.82 | 24.94 | +0.506% | 595 | +1.283% |
| 2025-07-17 | 24.82 | 24.83 | 24.81 | 24.81 | +0.220% | 502 | +1.796% |
| 2025-07-16 | 24.90 | 24.96 | 24.76 | 24.76 | 0.000% | 1,288 | +2.019% |
| 2025-07-15 | 24.97 | 24.97 | 24.76 | 24.76 | -0.362% | 3,125 | +2.019% |
| 2025-07-14 | 24.96 | 24.96 | 24.85 | 24.85 | 0.000% | 1,400 | +1.650% |
| 2025-07-11 | 24.90 | 24.99 | 24.85 | 24.85 | -0.040% | 6,077 | +1.650% |
| 2025-07-10 | 24.97 | 25.04 | 24.85 | 24.86 | +0.145% | 2,112 | +1.609% |
| 2025-07-09 | 25.00 | 25.00 | 24.82 | 24.82 | -0.783% | 1,103 | +1.756% |
| 2025-07-08 | 24.85 | 25.09 | 24.85 | 25.02 | +1.091% | 1,341 | +0.959% |
| 2025-07-07 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 1,191 | +2.061% |
| 2025-07-03 | 24.77 | 24.77 | 24.66 | 24.75 | +0.202% | 1,097 | +2.061% |
| 2025-07-02 | 24.59 | 24.80 | 24.59 | 24.70 | +0.488% | 5,835 | +2.267% |
| 2025-07-01 | 24.37 | 24.63 | 24.37 | 24.58 | +1.194% | 4,825 | +2.766% |
| 2025-06-30 | 25.00 | 25.00 | 24.27 | 24.29 | -3.227% | 41,184 | +3.993% |
| 2025-06-27 | 25.26 | 25.26 | 25.10 | 25.10 | -0.397% | 467 | +0.637% |
| 2025-06-26 | 25.20 | 25.20 | 25.12 | 25.20 | 0.000% | 2,893 | +0.238% |
| 2025-06-25 | 25.20 | 25.20 | 25.13 | 25.20 | +0.358% | 1,232 | +0.238% |
| 2025-06-24 | 25.10 | 25.11 | 25.01 | 25.11 | +0.280% | 1,219 | +0.597% |
| 2025-06-23 | 25.13 | 25.13 | 24.85 | 25.04 | -0.040% | 3,243 | +0.879% |
| 2025-06-20 | 24.95 | 25.24 | 24.60 | 25.05 | +0.805% | 3,590 | +0.838% |
| 2025-06-18 | 24.98 | 24.98 | 24.60 | 24.85 | -0.080% | 2,854 | +1.650% |
| 2025-06-17 | 24.95 | 24.97 | 24.65 | 24.87 | +0.404% | 4,646 | +1.568% |
| 2025-06-16 | 24.74 | 24.91 | 24.72 | 24.77 | +0.359% | 5,369 | +1.978% |
| 2025-06-13 | 24.71 | 24.98 | 24.68 | 24.68 | +0.822% | 1,452 | +2.344% |
| 2025-06-12 | 24.49 | 24.78 | 24.48 | 24.48 | -0.040% | 4,120 | +3.186% |
| 2025-06-11 | 24.47 | 24.50 | 24.45 | 24.49 | +0.369% | 1,648 | +3.144% |
| 2025-06-10 | 24.29 | 24.52 | 24.29 | 24.40 | -0.204% | 4,024 | +3.525% |
| 2025-06-09 | 24.52 | 24.52 | 24.45 | 24.45 | +0.617% | 910 | +3.313% |
| 2025-06-06 | 24.50 | 24.50 | 24.28 | 24.30 | -0.938% | 5,122 | +3.951% |
| 2025-06-05 | 24.26 | 24.53 | 24.26 | 24.53 | -0.041% | 875 | +2.976% |
| 2025-06-04 | 24.52 | 24.54 | 24.39 | 24.54 | +0.205% | 6,208 | +2.934% |
| 2025-06-03 | 24.52 | 24.65 | 24.49 | 24.49 | -0.123% | 1,584 | +3.145% |
| 2025-06-02 | 24.76 | 24.76 | 24.49 | 24.52 | +0.492% | 5,516 | +3.018% |
| 2025-05-30 | 25.23 | 25.23 | 24.33 | 24.40 | -2.594% | 26,773 | +3.525% |
| 2025-05-29 | 25.08 | 25.08 | 24.80 | 25.05 | +0.642% | 2,300 | +0.839% |
| 2025-05-28 | 24.89 | 24.89 | 24.89 | 24.89 | -0.132% | 119 | +1.487% |
| 2025-05-27 | 24.62 | 24.92 | 24.62 | 24.92 | +0.577% | 478 | +1.352% |
| 2025-05-23 | 24.95 | 24.95 | 24.78 | 24.78 | +0.082% | 836 | +1.937% |
| 2025-05-22 | 24.70 | 24.99 | 24.70 | 24.76 | +0.040% | 1,081 | +2.020% |
| 2025-05-21 | 24.89 | 24.89 | 24.72 | 24.75 | -1.786% | 1,058 | +2.061% |
| 2025-05-15 | 24.91 | 25.28 | 24.91 | 25.20 | -0.155% | 1,557 | +0.238% |
| 2025-05-14 | 25.24 | 25.24 | 25.24 | 25.24 | +0.962% | 424 | +0.083% |
| 2025-05-13 | 24.91 | 25.00 | 24.91 | 25.00 | +0.195% | 921 | +1.046% |
| 2025-05-12 | 25.14 | 25.14 | 24.92 | 24.95 | -0.558% | 1,890 | +1.242% |
| 2025-05-09 | 25.00 | 25.09 | 24.91 | 25.09 | +0.778% | 3,023 | +0.678% |
| 2025-05-08 | 24.90 | 24.90 | 24.90 | 24.90 | +0.356% | 1,533 | +1.461% |
| 2025-05-07 | 24.77 | 24.88 | 24.75 | 24.81 | -0.008% | 1,966 | +1.822% |
| 2025-05-06 | 24.86 | 24.95 | 24.73 | 24.81 | -0.161% | 4,189 | +1.814% |
| 2025-05-05 | 24.75 | 24.95 | 24.75 | 24.85 | +1.037% | 4,423 | +1.650% |
| 2025-05-02 | 24.50 | 24.76 | 24.50 | 24.59 | +0.020% | 1,877 | +2.704% |
| 2025-05-01 | 24.69 | 24.80 | 24.46 | 24.59 | -0.162% | 1,704 | +2.725% |
| 2025-04-30 | 24.40 | 24.63 | 24.40 | 24.63 | 0.000% | 1,983 | +2.558% |
| 2025-04-29 | 24.63 | 24.63 | 24.63 | 24.63 | +0.623% | 323 | +2.558% |
| 2025-04-28 | 24.52 | 24.54 | 24.36 | 24.48 | -1.499% | 3,283 | +3.197% |
| 2025-04-25 | 24.85 | 24.85 | 24.85 | 24.85 | 0.000% | 175 | +1.650% |
| 2025-04-23 | 24.71 | 24.85 | 24.71 | 24.85 | +0.669% | 545 | +1.650% |
| 2025-04-22 | 24.40 | 24.71 | 24.40 | 24.68 | +1.573% | 2,324 | +2.330% |
| 2025-04-21 | 24.50 | 24.55 | 24.25 | 24.30 | -0.744% | 3,384 | +3.939% |
| 2025-04-17 | 24.34 | 24.54 | 24.34 | 24.48 | +0.430% | 3,697 | +3.166% |
| 2025-04-14 | 24.25 | 24.53 | 24.25 | 24.38 | +1.802% | 2,246 | +3.610% |
| 2025-04-11 | 23.49 | 23.95 | 23.49 | 23.95 | +0.203% | 1,487 | +5.477% |
| 2025-04-10 | 23.94 | 23.94 | 23.60 | 23.90 | -0.334% | 6,351 | +5.690% |
| 2025-04-09 | 23.95 | 24.13 | 23.44 | 23.98 | +0.042% | 9,190 | +5.338% |
| 2025-04-08 | 24.31 | 24.31 | 23.72 | 23.97 | +0.587% | 2,671 | +5.382% |
| 2025-04-07 | 22.68 | 24.02 | 22.68 | 23.83 | -1.813% | 14,467 | +6.001% |
| 2025-04-04 | 25.03 | 25.14 | 24.09 | 24.27 | -3.036% | 21,168 | +4.079% |
| 2025-04-03 | 25.00 | 25.14 | 25.00 | 25.03 | -0.574% | 1,577 | +0.919% |
| 2025-04-02 | 25.13 | 25.25 | 25.13 | 25.17 | +0.537% | 1,356 | +0.340% |
| 2025-04-01 | 24.93 | 25.21 | 24.93 | 25.04 | +1.172% | 4,728 | +0.879% |
| 2025-03-31 | 24.72 | 25.20 | 24.72 | 24.75 | -1.590% | 8,535 | +2.061% |
| 2025-03-28 | 25.20 | 25.26 | 25.15 | 25.15 | -0.159% | 789 | +0.437% |
| 2025-03-27 | 25.03 | 25.19 | 25.03 | 25.19 | -0.227% | 867 | +0.278% |
| 2025-03-26 | 25.25 | 25.25 | 25.25 | 25.25 | +0.210% | 297 | +0.051% |
| 2025-03-25 | 25.26 | 25.26 | 25.14 | 25.19 | -0.142% | 1,563 | +0.261% |
| 2025-03-24 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 396 | +0.119% |
| 2025-03-21 | 25.29 | 25.29 | 25.23 | 25.23 | +0.119% | 1,114 | +0.119% |
| 2025-03-20 | 25.20 | 25.20 | 25.20 | 25.20 | +0.279% | 657 | +0.238% |
| 2025-03-19 | 25.07 | 25.13 | 25.07 | 25.13 | +0.479% | 646 | +0.517% |
| 2025-03-18 | 25.01 | 25.01 | 25.01 | 25.01 | -0.159% | 899 | +0.999% |
| 2025-03-17 | 25.30 | 25.30 | 25.05 | 25.05 | 0.000% | 3,195 | +0.838% |
| 2025-03-14 | 25.05 | 25.27 | 25.01 | 25.05 | 0.000% | 3,174 | +0.838% |
| 2025-03-13 | 24.96 | 25.27 | 24.96 | 25.05 | 0.000% | 6,469 | +0.838% |
| 2025-03-12 | 24.95 | 25.66 | 24.95 | 25.05 | +0.200% | 17,069 | +0.838% |
| 2025-03-11 | 25.01 | 25.10 | 24.95 | 25.00 | -0.981% | 6,198 | +1.040% |
| 2025-03-10 | 25.03 | 25.25 | 25.03 | 25.25 | +0.150% | 584 | +0.048% |
| 2025-03-07 | 25.15 | 25.21 | 25.02 | 25.21 | +0.438% | 3,636 | +0.198% |
| 2025-03-06 | 25.15 | 25.15 | 25.10 | 25.10 | 0.000% | 1,307 | +0.637% |